日本鋳鉄管(5612)の株価時系列情報
日本鋳鉄管(5612)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 243 | 244 | 240 | 240 | 50,000 |
| 2006/12/28 | 238 | 242 | 238 | 240 | 61,000 |
| 2006/12/27 | 237 | 237 | 233 | 237 | 44,000 |
| 2006/12/26 | 230 | 238 | 227 | 236 | 86,000 |
| 2006/12/25 | 236 | 236 | 226 | 230 | 71,000 |
| 2006/12/22 | 239 | 240 | 235 | 236 | 33,000 |
| 2006/12/21 | 241 | 241 | 236 | 240 | 63,000 |
| 2006/12/20 | 237 | 239 | 235 | 239 | 36,000 |
| 2006/12/19 | 238 | 240 | 238 | 238 | 33,000 |
| 2006/12/18 | 244 | 245 | 238 | 238 | 58,000 |
| 2006/12/15 | 247 | 247 | 241 | 244 | 56,000 |
| 2006/12/14 | 247 | 249 | 246 | 246 | 75,000 |
| 2006/12/13 | 247 | 250 | 245 | 247 | 79,000 |
| 2006/12/12 | 250 | 252 | 247 | 247 | 53,000 |
| 2006/12/11 | 246 | 246 | 243 | 246 | 30,000 |
| 2006/12/08 | 244 | 249 | 244 | 247 | 60,000 |
| 2006/12/07 | 241 | 248 | 241 | 248 | 31,000 |
| 2006/12/06 | 244 | 244 | 239 | 241 | 63,000 |
| 2006/12/05 | 250 | 250 | 241 | 245 | 32,000 |
| 2006/12/04 | 247 | 250 | 247 | 248 | 20,000 |
| 2006/12/01 | 249 | 251 | 245 | 251 | 13,000 |
| 2006/11/30 | 251 | 251 | 246 | 249 | 17,000 |
| 2006/11/29 | 253 | 253 | 245 | 251 | 14,000 |
| 2006/11/28 | 245 | 250 | 241 | 249 | 66,000 |
| 2006/11/27 | 244 | 245 | 238 | 245 | 18,000 |
| 2006/11/24 | 248 | 250 | 237 | 239 | 77,000 |
| 2006/11/22 | 239 | 252 | 239 | 243 | 112,000 |
| 2006/11/21 | 241 | 243 | 228 | 228 | 127,000 |
| 2006/11/20 | 250 | 255 | 240 | 246 | 118,000 |
| 2006/11/17 | 265 | 269 | 260 | 260 | 135,000 |
| 2006/11/16 | 277 | 280 | 271 | 271 | 363,000 |
| 2006/11/15 | 273 | 277 | 267 | 276 | 312,000 |
| 2006/11/14 | 267 | 278 | 265 | 273 | 837,000 |
| 2006/11/13 | 258 | 270 | 257 | 266 | 557,000 |
| 2006/11/10 | 254 | 258 | 250 | 257 | 92,000 |
| 2006/11/09 | 257 | 259 | 250 | 254 | 68,000 |
| 2006/11/08 | 253 | 258 | 252 | 258 | 37,000 |
| 2006/11/07 | 251 | 256 | 249 | 253 | 33,000 |
| 2006/11/06 | 246 | 255 | 246 | 255 | 21,000 |
| 2006/11/02 | 249 | 254 | 249 | 254 | 38,000 |
| 2006/11/01 | 248 | 254 | 248 | 249 | 14,000 |
| 2006/10/31 | 250 | 252 | 249 | 251 | 44,000 |
| 2006/10/30 | 247 | 249 | 240 | 248 | 34,000 |
| 2006/10/27 | 250 | 252 | 247 | 252 | 55,000 |
| 2006/10/26 | 245 | 251 | 245 | 248 | 28,000 |
| 2006/10/25 | 245 | 245 | 242 | 242 | 9,000 |
| 2006/10/24 | 245 | 251 | 245 | 246 | 43,000 |
| 2006/10/23 | 240 | 250 | 240 | 250 | 87,000 |
| 2006/10/20 | 242 | 242 | 239 | 239 | 28,000 |
| 2006/10/19 | 242 | 242 | 240 | 240 | 23,000 |
| 2006/10/18 | 236 | 242 | 235 | 242 | 39,000 |
| 2006/10/17 | 241 | 241 | 236 | 241 | 23,000 |
| 2006/10/16 | 230 | 242 | 230 | 241 | 37,000 |
| 2006/10/13 | 225 | 234 | 225 | 233 | 100,000 |
| 2006/10/12 | 223 | 233 | 222 | 231 | 38,000 |
| 2006/10/11 | 238 | 238 | 226 | 226 | 43,000 |
| 2006/10/10 | 231 | 242 | 231 | 231 | 30,000 |
| 2006/10/06 | 241 | 243 | 235 | 241 | 41,000 |
| 2006/10/05 | 232 | 247 | 231 | 246 | 95,000 |
| 2006/10/04 | 239 | 239 | 228 | 229 | 30,000 |
| 2006/10/03 | 237 | 238 | 231 | 234 | 47,000 |
| 2006/10/02 | 235 | 241 | 235 | 237 | 40,000 |
| 2006/09/29 | 237 | 237 | 233 | 236 | 24,000 |
| 2006/09/28 | 235 | 235 | 231 | 233 | 21,000 |
| 2006/09/27 | 227 | 236 | 222 | 235 | 40,000 |
| 2006/09/26 | 231 | 232 | 228 | 230 | 28,000 |
| 2006/09/25 | 238 | 239 | 237 | 238 | 10,000 |
| 2006/09/22 | 242 | 242 | 237 | 237 | 11,000 |
| 2006/09/21 | 243 | 245 | 242 | 242 | 19,000 |
| 2006/09/20 | 247 | 249 | 242 | 242 | 30,000 |
| 2006/09/19 | 240 | 251 | 238 | 249 | 36,000 |
| 2006/09/15 | 254 | 255 | 245 | 245 | 20,000 |
| 2006/09/14 | 249 | 253 | 248 | 250 | 22,000 |
| 2006/09/13 | 260 | 260 | 250 | 250 | 45,000 |
| 2006/09/12 | 256 | 259 | 254 | 255 | 37,000 |
| 2006/09/11 | 262 | 265 | 255 | 256 | 133,000 |
| 2006/09/08 | 251 | 261 | 251 | 257 | 107,000 |
| 2006/09/07 | 255 | 258 | 251 | 256 | 45,000 |
| 2006/09/06 | 265 | 265 | 260 | 260 | 54,000 |
| 2006/09/05 | 264 | 268 | 260 | 263 | 215,000 |
| 2006/09/04 | 252 | 263 | 252 | 259 | 149,000 |
| 2006/09/01 | 249 | 252 | 245 | 247 | 38,000 |
| 2006/08/31 | 246 | 256 | 245 | 247 | 132,000 |
| 2006/08/30 | 265 | 265 | 249 | 249 | 456,000 |
| 2006/08/29 | 241 | 278 | 241 | 255 | 2,485,000 |
| 2006/08/28 | 241 | 241 | 235 | 235 | 31,000 |
| 2006/08/25 | 244 | 244 | 239 | 240 | 23,000 |
| 2006/08/24 | 241 | 243 | 238 | 242 | 45,000 |
| 2006/08/23 | 239 | 245 | 238 | 241 | 34,000 |
| 2006/08/22 | 236 | 240 | 236 | 239 | 31,000 |
| 2006/08/21 | 240 | 242 | 236 | 239 | 60,000 |
| 2006/08/18 | 244 | 244 | 236 | 242 | 57,000 |
| 2006/08/17 | 239 | 241 | 235 | 239 | 62,000 |
| 2006/08/16 | 240 | 240 | 233 | 235 | 75,000 |
| 2006/08/15 | 230 | 231 | 229 | 231 | 23,000 |
| 2006/08/14 | 227 | 232 | 224 | 228 | 78,000 |
| 2006/08/11 | 228 | 229 | 226 | 229 | 27,000 |
| 2006/08/10 | 224 | 226 | 222 | 223 | 114,000 |
| 2006/08/09 | 222 | 225 | 219 | 225 | 98,000 |
| 2006/08/08 | 222 | 226 | 221 | 223 | 77,000 |
| 2006/08/07 | 228 | 228 | 222 | 222 | 80,000 |
| 2006/08/04 | 228 | 230 | 228 | 229 | 23,000 |
| 2006/08/03 | 230 | 231 | 228 | 228 | 22,000 |
| 2006/08/02 | 231 | 231 | 222 | 231 | 23,000 |
| 2006/08/01 | 230 | 231 | 226 | 230 | 25,000 |
| 2006/07/31 | 237 | 238 | 229 | 230 | 42,000 |
| 2006/07/28 | 232 | 235 | 229 | 232 | 29,000 |
| 2006/07/27 | 223 | 237 | 216 | 235 | 47,000 |
| 2006/07/26 | 230 | 230 | 225 | 225 | 11,000 |
| 2006/07/25 | 231 | 235 | 230 | 230 | 17,000 |
| 2006/07/24 | 225 | 226 | 221 | 226 | 7,000 |
| 2006/07/21 | 233 | 233 | 229 | 230 | 26,000 |
| 2006/07/20 | 225 | 235 | 225 | 235 | 59,000 |
| 2006/07/19 | 223 | 227 | 218 | 220 | 73,000 |
| 2006/07/18 | 237 | 237 | 219 | 220 | 42,000 |
| 2006/07/14 | 240 | 243 | 220 | 237 | 46,000 |
| 2006/07/13 | 245 | 249 | 242 | 245 | 35,000 |
| 2006/07/12 | 258 | 258 | 247 | 250 | 13,000 |
| 2006/07/11 | 255 | 258 | 253 | 258 | 16,000 |
| 2006/07/10 | 254 | 259 | 248 | 259 | 33,000 |
| 2006/07/07 | 259 | 259 | 256 | 257 | 11,000 |
| 2006/07/06 | 259 | 259 | 256 | 256 | 11,000 |
| 2006/07/05 | 258 | 259 | 257 | 257 | 21,000 |
| 2006/07/04 | 261 | 264 | 255 | 260 | 88,000 |
| 2006/07/03 | 264 | 264 | 257 | 257 | 47,000 |
| 2006/06/30 | 266 | 266 | 257 | 259 | 88,000 |
| 2006/06/29 | 262 | 263 | 256 | 257 | 51,000 |
| 2006/06/28 | 260 | 262 | 257 | 262 | 58,000 |
| 2006/06/27 | 273 | 275 | 262 | 265 | 94,000 |
| 2006/06/26 | 274 | 280 | 263 | 265 | 312,000 |
| 2006/06/23 | 245 | 298 | 242 | 279 | 1,264,000 |
| 2006/06/22 | 243 | 244 | 240 | 240 | 51,000 |
| 2006/06/21 | 244 | 245 | 241 | 243 | 19,000 |
| 2006/06/20 | 254 | 254 | 247 | 248 | 27,000 |
| 2006/06/19 | 244 | 250 | 244 | 250 | 37,000 |
| 2006/06/16 | 234 | 246 | 234 | 242 | 26,000 |
| 2006/06/15 | 236 | 250 | 230 | 230 | 55,000 |
| 2006/06/14 | 220 | 235 | 220 | 235 | 26,000 |
| 2006/06/13 | 231 | 235 | 228 | 228 | 23,000 |
| 2006/06/12 | 232 | 235 | 223 | 230 | 39,000 |
| 2006/06/09 | 223 | 238 | 223 | 231 | 55,000 |
| 2006/06/08 | 239 | 240 | 220 | 228 | 106,000 |
| 2006/06/07 | 248 | 248 | 228 | 234 | 60,000 |
| 2006/06/06 | 250 | 251 | 250 | 250 | 6,000 |
| 2006/06/05 | 250 | 256 | 246 | 255 | 38,000 |
| 2006/06/02 | 256 | 257 | 242 | 250 | 69,000 |
| 2006/06/01 | 262 | 267 | 250 | 257 | 59,000 |
| 2006/05/31 | 253 | 262 | 252 | 262 | 61,000 |
| 2006/05/30 | 269 | 273 | 267 | 268 | 46,000 |
| 2006/05/29 | 281 | 281 | 270 | 273 | 31,000 |
| 2006/05/26 | 270 | 280 | 270 | 280 | 18,000 |
| 2006/05/25 | 277 | 278 | 275 | 278 | 7,000 |
| 2006/05/24 | 268 | 277 | 266 | 276 | 24,000 |
| 2006/05/23 | 278 | 278 | 270 | 270 | 7,000 |
| 2006/05/22 | 282 | 282 | 276 | 279 | 27,000 |
| 2006/05/19 | 275 | 282 | 275 | 282 | 53,000 |
| 2006/05/18 | 272 | 273 | 266 | 273 | 22,000 |
| 2006/05/17 | 279 | 279 | 270 | 273 | 9,000 |
| 2006/05/16 | 274 | 281 | 273 | 273 | 89,000 |
| 2006/05/15 | 273 | 276 | 270 | 273 | 76,000 |
| 2006/05/12 | 276 | 276 | 270 | 270 | 58,000 |
| 2006/05/11 | 281 | 281 | 277 | 277 | 22,000 |
| 2006/05/10 | 282 | 282 | 276 | 276 | 53,000 |
| 2006/05/09 | 284 | 284 | 280 | 280 | 39,000 |
| 2006/05/08 | 286 | 287 | 282 | 282 | 65,000 |
| 2006/05/02 | 281 | 285 | 281 | 284 | 17,000 |
| 2006/05/01 | 279 | 285 | 279 | 280 | 86,000 |
| 2006/04/28 | 289 | 289 | 280 | 283 | 93,000 |
| 2006/04/27 | 288 | 291 | 286 | 288 | 103,000 |
| 2006/04/26 | 295 | 295 | 288 | 288 | 56,000 |
| 2006/04/25 | 293 | 295 | 293 | 295 | 37,000 |
| 2006/04/24 | 295 | 297 | 293 | 293 | 60,000 |
| 2006/04/21 | 297 | 302 | 296 | 302 | 41,000 |
| 2006/04/20 | 300 | 300 | 297 | 297 | 11,000 |
| 2006/04/19 | 301 | 302 | 298 | 298 | 34,000 |
| 2006/04/18 | 292 | 298 | 292 | 297 | 27,000 |
| 2006/04/17 | 306 | 306 | 292 | 294 | 68,000 |
| 2006/04/14 | 299 | 302 | 298 | 299 | 82,000 |
| 2006/04/13 | 303 | 304 | 298 | 304 | 44,000 |
| 2006/04/12 | 307 | 309 | 300 | 305 | 76,000 |
| 2006/04/11 | 310 | 310 | 305 | 306 | 41,000 |
| 2006/04/10 | 308 | 309 | 303 | 308 | 56,000 |
| 2006/04/07 | 310 | 310 | 304 | 306 | 37,000 |
| 2006/04/06 | 310 | 311 | 306 | 308 | 23,000 |
| 2006/04/05 | 313 | 313 | 307 | 308 | 52,000 |
| 2006/04/04 | 313 | 313 | 308 | 313 | 54,000 |
| 2006/04/03 | 310 | 314 | 309 | 310 | 106,000 |
| 2006/03/31 | 304 | 308 | 302 | 308 | 114,000 |
| 2006/03/30 | 304 | 304 | 301 | 304 | 57,000 |
| 2006/03/29 | 301 | 301 | 290 | 300 | 87,000 |
| 2006/03/28 | 296 | 301 | 295 | 298 | 44,000 |
| 2006/03/27 | 303 | 305 | 296 | 301 | 75,000 |
| 2006/03/24 | 297 | 302 | 297 | 301 | 47,000 |
| 2006/03/23 | 305 | 305 | 300 | 300 | 62,000 |
| 2006/03/22 | 302 | 302 | 296 | 302 | 51,000 |
| 2006/03/20 | 301 | 301 | 296 | 298 | 32,000 |
| 2006/03/17 | 292 | 296 | 292 | 295 | 13,000 |
| 2006/03/16 | 303 | 303 | 293 | 293 | 15,000 |
| 2006/03/15 | 301 | 302 | 292 | 300 | 59,000 |
| 2006/03/14 | 302 | 304 | 298 | 299 | 56,000 |
| 2006/03/13 | 305 | 307 | 301 | 302 | 31,000 |
| 2006/03/10 | 300 | 305 | 298 | 301 | 71,000 |
| 2006/03/09 | 290 | 297 | 289 | 296 | 26,000 |
| 2006/03/08 | 294 | 295 | 286 | 287 | 48,000 |
| 2006/03/07 | 285 | 295 | 285 | 294 | 36,000 |
| 2006/03/06 | 284 | 290 | 280 | 290 | 118,000 |
| 2006/03/03 | 295 | 300 | 291 | 291 | 79,000 |
| 2006/03/02 | 301 | 306 | 301 | 302 | 80,000 |
| 2006/03/01 | 310 | 311 | 297 | 301 | 130,000 |
| 2006/02/28 | 309 | 309 | 294 | 301 | 87,000 |
| 2006/02/27 | 312 | 312 | 300 | 306 | 112,000 |
| 2006/02/24 | 300 | 310 | 298 | 307 | 129,000 |
| 2006/02/23 | 285 | 298 | 285 | 293 | 156,000 |
| 2006/02/22 | 285 | 299 | 275 | 289 | 86,000 |
| 2006/02/21 | 267 | 289 | 266 | 287 | 165,000 |
| 2006/02/20 | 299 | 299 | 272 | 272 | 76,000 |
| 2006/02/17 | 317 | 317 | 303 | 304 | 151,000 |
| 2006/02/16 | 307 | 318 | 307 | 315 | 66,000 |
| 2006/02/15 | 312 | 320 | 312 | 312 | 93,000 |
| 2006/02/14 | 301 | 322 | 285 | 317 | 295,000 |
| 2006/02/13 | 320 | 321 | 306 | 310 | 294,000 |
| 2006/02/10 | 339 | 340 | 315 | 325 | 543,000 |
| 2006/02/09 | 340 | 345 | 338 | 341 | 605,000 |
| 2006/02/08 | 342 | 345 | 336 | 339 | 518,000 |
| 2006/02/07 | 334 | 351 | 333 | 345 | 2,485,000 |
| 2006/02/06 | 322 | 329 | 320 | 329 | 328,000 |
| 2006/02/03 | 318 | 328 | 316 | 321 | 552,000 |
| 2006/02/02 | 313 | 319 | 312 | 318 | 387,000 |
| 2006/02/01 | 308 | 312 | 303 | 310 | 190,000 |
| 2006/01/31 | 302 | 312 | 302 | 308 | 165,000 |
| 2006/01/30 | 310 | 310 | 304 | 304 | 175,000 |
| 2006/01/27 | 305 | 305 | 299 | 302 | 113,000 |
| 2006/01/26 | 300 | 301 | 298 | 301 | 48,000 |
| 2006/01/25 | 301 | 301 | 295 | 297 | 58,000 |
| 2006/01/24 | 289 | 296 | 287 | 296 | 214,000 |
| 2006/01/23 | 297 | 299 | 293 | 294 | 125,000 |
| 2006/01/20 | 300 | 308 | 295 | 304 | 158,000 |
| 2006/01/19 | 282 | 305 | 282 | 303 | 250,000 |
| 2006/01/18 | 301 | 301 | 276 | 292 | 230,000 |
| 2006/01/17 | 307 | 316 | 305 | 305 | 147,000 |
| 2006/01/16 | 312 | 316 | 306 | 314 | 200,000 |
| 2006/01/13 | 311 | 317 | 310 | 311 | 246,000 |
| 2006/01/12 | 305 | 321 | 305 | 311 | 988,000 |
| 2006/01/11 | 306 | 308 | 298 | 302 | 198,000 |
| 2006/01/10 | 310 | 315 | 305 | 308 | 238,000 |
| 2006/01/06 | 309 | 309 | 303 | 308 | 235,000 |
| 2006/01/05 | 304 | 306 | 299 | 306 | 264,000 |
| 2006/01/04 | 310 | 313 | 293 | 299 | 297,000 |